Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | USD | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -0.07 (-5.22%) | 364,760 |
25 Jun 2024 | USD | 1.37 | 1.425 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 196,000 |
24 Jun 2024 | USD | 1.28 | 1.36 | 1.27 | 1.34 | 1.34 | +0.03 (+2.29%) | 354,800 |
21 Jun 2024 | USD | 1.32 | 1.345 | 1.26 | 1.31 | 1.31 | 0.0 (0.0%) | 432,400 |
20 Jun 2024 | USD | 1.3 | 1.34 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 301,500 |
18 Jun 2024 | USD | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 217,300 |
17 Jun 2024 | USD | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | +0.02 (+1.53%) | 116,000 |
14 Jun 2024 | USD | 1.35 | 1.389 | 1.31 | 1.31 | 1.31 | -0.09 (-6.43%) | 220,000 |
13 Jun 2024 | USD | 1.39 | 1.42 | 1.37 | 1.4 | 1.4 | -0.02 (-1.41%) | 133,200 |
12 Jun 2024 | USD | 1.43 | 1.47 | 1.35 | 1.42 | 1.42 | +0.05 (+3.65%) | 233,200 |
11 Jun 2024 | USD | 1.37 | 1.41 | 1.34 | 1.37 | 1.37 | -0.01 (-0.72%) | 280,200 |
10 Jun 2024 | USD | 1.41 | 1.44 | 1.37 | 1.38 | 1.38 | -0.03 (-2.13%) | 427,900 |
7 Jun 2024 | USD | 1.41 | 1.45 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 121,400 |
6 Jun 2024 | USD | 1.46 | 1.47 | 1.42 | 1.42 | 1.42 | -0.05 (-3.40%) | 268,500 |
5 Jun 2024 | USD | 1.52 | 1.52 | 1.43 | 1.47 | 1.47 | +0.01 (+0.68%) | 214,600 |
4 Jun 2024 | USD | 1.5 | 1.52 | 1.46 | 1.46 | 1.46 | -0.1 (-6.41%) | 194,700 |
3 Jun 2024 | USD | 1.53 | 1.57 | 1.5 | 1.56 | 1.56 | +0.03 (+1.96%) | 191,800 |
31 May 2024 | USD | 1.51 | 1.546 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 97,100 |
30 May 2024 | USD | 1.53 | 1.59 | 1.51 | 1.53 | 1.53 | -0.02 (-1.29%) | 191,100 |
29 May 2024 | USD | 1.5 | 1.57 | 1.45 | 1.55 | 1.55 | +0.02 (+1.31%) | 311,034 |
28 May 2024 | USD | 1.5 | 1.58 | 1.47 | 1.53 | 1.53 | +0.02 (+1.32%) | 330,044 |
24 May 2024 | USD | 1.5 | 1.51 | 1.47 | 1.51 | 1.51 | +0.03 (+2.03%) | 68,100 |
23 May 2024 | USD | 1.47 | 1.51 | 1.45 | 1.48 | 1.48 | -0.04 (-2.63%) | 176,900 |
22 May 2024 | USD | 1.45 | 1.57 | 1.421 | 1.52 | 1.52 | +0.04 (+2.70%) | 413,500 |
21 May 2024 | USD | 1.46 | 1.5 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 106,900 |
20 May 2024 | USD | 1.49 | 1.49 | 1.41 | 1.48 | 1.48 | -0.01 (-0.67%) | 172,000 |
17 May 2024 | USD | 1.5 | 1.55 | 1.47 | 1.49 | 1.49 | -0.02 (-1.32%) | 248,200 |
16 May 2024 | USD | 1.5 | 1.52 | 1.48 | 1.51 | 1.51 | -0.01 (-0.66%) | 209,700 |
15 May 2024 | USD | 1.53 | 1.56 | 1.49 | 1.52 | 1.52 | +0.05 (+3.40%) | 268,400 |
14 May 2024 | USD | 1.49 | 1.525 | 1.44 | 1.47 | 1.47 | +0.05 (+3.52%) | 307,867 |